Stocks
Report
Enter keywords…
Guide
Account Opening

Historical Data

Security code

Filter by date

-
Date Closing price (thousand VND) Change Matching transactions Negotiated transactions Opening price (thousand VND)
Volume Value (million VND) Volume Value (million VND) Reference price Ceiling Exchange
29/05/2026 13,600 -0.5 (-3.55%) 100 1.36 0 0 14,100 15,500 12,700
28/05/2026 14,100 0 (0%) 100 1.41 0 0 14,100 15,500 12,700
27/05/2026 14,100 -0.2 (-1.4%) 300 4.23 0 0 14,300 15,700 12,900
26/05/2026 14,300 1 (7.52%) 100 1.43 0 0 13,300 14,600 12,000
25/05/2026 13,300 0 (0%) 0 0 0 0 13,300 14,600 12,000
22/05/2026 13,300 -0.5 (-3.62%) 1,700 22.81 0 0 13,800 15,100 12,500
21/05/2026 13,800 -0.2 (-1.43%) 730 10.09 0 0 14,000 15,400 12,600
20/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
19/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
18/05/2026 14,000 0 (0%) 30 0.42 0 0 14,000 15,400 12,600
15/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
14/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
13/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
12/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
11/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
08/05/2026 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
07/05/2026 14,000 0.1 (0.72%) 102 1.43 0 0 13,900 15,200 12,600
06/05/2026 13,900 -0.9 (-6.08%) 100 1.39 0 0 14,800 16,200 13,400
05/05/2026 14,800 0.2 (1.37%) 3,501 48.87 0 0 14,600 16,000 13,200
04/05/2026 14,600 0.9 (6.57%) 100 1.46 0 0 13,700 15,000 12,400
29/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
28/04/2026 13,700 -1.1 (-7.43%) 100 1.37 0 0 14,800 16,200 13,400
24/04/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
23/04/2026 14,800 0 (0%) 2 0.03 0 0 14,800 16,200 13,400
22/04/2026 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
21/04/2026 14,800 0 (0%) 1 0.01 0 0 14,800 16,200 13,400
20/04/2026 14,800 1 (7.25%) 600 8.43 0 0 13,800 15,100 12,500
17/04/2026 13,800 -0.2 (-1.43%) 101 1.39 0 0 14,000 15,400 12,600
16/04/2026 14,000 0 (0%) 1 0.02 0 0 14,000 15,400 12,600
15/04/2026 14,000 0.3 (2.19%) 3,200 45.99 0 0 13,700 15,000 12,400
14/04/2026 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
13/04/2026 13,700 -0.2 (-1.44%) 2,450 34 0 0 13,900 15,200 12,600
10/04/2026 13,900 0 (0%) 6 0.08 0 0 13,900 15,200 12,600
09/04/2026 13,900 0 (0%) 0 0 0 0 13,900 15,200 12,600
08/04/2026 13,900 0.1 (0.72%) 106 1.48 0 0 13,800 15,100 12,500
07/04/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
06/04/2026 13,800 -0.9 (-6.12%) 6,253 86.55 0 0 14,700 16,100 13,300
03/04/2026 14,700 0 (0%) 500 7.35 0 0 14,700 16,100 13,300
02/04/2026 14,700 0 (0%) 27 0.39 0 0 14,700 16,100 13,300
01/04/2026 14,700 0.3 (2.08%) 3,000 44.1 0 0 14,400 15,800 13,000
31/03/2026 14,400 -0.6 (-4%) 1,000 14.4 0 0 15,000 16,500 13,500
30/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
27/03/2026 15,000 0 (0%) 1 0.02 0 0 15,000 16,500 13,500
26/03/2026 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
25/03/2026 15,000 0.4 (2.74%) 700 10.42 0 0 14,600 16,000 13,200
24/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
23/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
20/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
19/03/2026 14,600 0 (0%) 0 0 0 0 14,600 16,000 13,200
18/03/2026 14,600 1 (7.35%) 200 2.91 0 0 13,600 14,900 12,300
17/03/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
16/03/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
13/03/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
12/03/2026 13,600 0 (0%) 0 0 0 0 13,600 14,900 12,300
11/03/2026 13,600 0 (0%) 7 0.1 0 0 13,600 14,900 12,300
10/03/2026 13,600 0.2 (1.49%) 4,700 68.66 0 0 13,400 14,700 12,100
09/03/2026 13,400 -1 (-6.94%) 100 1.34 0 0 14,400 15,800 13,000
06/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
05/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
04/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
03/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
02/03/2026 14,400 0 (0%) 0 0 0 0 14,400 15,800 13,000
27/02/2026 14,400 0.1 (0.7%) 100 1.44 0 0 14,300 15,700 12,900
26/02/2026 14,300 0 (0%) 50 0.72 0 0 14,300 15,700 12,900
25/02/2026 14,300 0 (0%) 500 7.15 0 0 14,300 15,700 12,900
24/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
23/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
13/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
12/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
11/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
10/02/2026 14,300 0 (0%) 200 2.86 0 0 14,300 15,700 12,900
09/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
06/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
05/02/2026 14,300 0 (0%) 1 0.01 0 0 14,300 15,700 12,900
04/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
03/02/2026 14,300 0 (0%) 800 11.44 0 0 14,300 15,700 12,900
02/02/2026 14,300 0 (0%) 0 0 0 0 14,300 15,700 12,900
30/01/2026 14,300 1.3 (10%) 100 1.43 0 0 13,000 14,300 11,700
29/01/2026 13,000 -1.1 (-7.8%) 600 7.99 0 0 14,100 15,500 12,700
28/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
27/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
26/01/2026 14,100 0 (0%) 0 0 0 0 14,100 15,500 12,700
23/01/2026 14,100 -1.3 (-8.44%) 400 5.58 0 0 15,400 16,900 13,900
22/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
21/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
20/01/2026 15,400 0 (0%) 0 0 0 0 15,400 16,900 13,900
19/01/2026 15,400 0.5 (3.36%) 400 6.01 0 0 14,900 16,300 13,500
16/01/2026 14,900 0 (0%) 0 0 0 0 14,900 16,300 13,500
15/01/2026 14,900 1 (7.19%) 200 2.98 0 0 13,900 15,200 12,600
14/01/2026 13,900 0.1 (0.72%) 100 1.39 0 0 13,800 15,100 12,500
13/01/2026 13,800 0 (0%) 0 0 0 0 13,800 15,100 12,500
12/01/2026 13,800 -0.7 (-4.83%) 606 8.41 0 0 14,500 15,900 13,100
09/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
08/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
07/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
06/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
05/01/2026 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
31/12/2025 14,500 0 (0%) 50 0.7 0 0 14,500 15,900 13,100
30/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
29/12/2025 14,500 0 (0%) 34 0.48 0 0 14,500 15,900 13,100
26/12/2025 14,500 0.5 (3.57%) 250 3.58 0 0 14,000 15,400 12,600
25/12/2025 14,000 0 (0%) 0 0 0 0 14,000 15,400 12,600
24/12/2025 14,000 0 (0%) 77 1.08 0 0 14,000 15,400 12,600
23/12/2025 14,000 0 (0%) 50 0.7 0 0 14,000 15,400 12,600
22/12/2025 14,000 0.2 (1.45%) 2,000 28 0 0 13,800 15,100 12,500
19/12/2025 13,800 0.1 (0.73%) 103 1.42 0 0 13,700 15,000 12,400
18/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
17/12/2025 13,700 0 (0%) 0 0 0 0 13,700 15,000 12,400
16/12/2025 13,700 -1.1 (-7.43%) 4,000 54.85 0 0 14,800 16,200 13,400
15/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
12/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
11/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
10/12/2025 14,800 0 (0%) 0 0 0 0 14,800 16,200 13,400
09/12/2025 14,800 -0.2 (-1.33%) 406 5.8 0 0 15,000 16,500 13,500
08/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
05/12/2025 15,000 0 (0%) 0 0 0 0 15,000 16,500 13,500
04/12/2025 15,000 0.5 (3.45%) 9,100 137.08 0 0 14,500 15,900 13,100
03/12/2025 14,500 0 (0%) 0 0 0 0 14,500 15,900 13,100
02/12/2025 14,500 0 (0%) 1 0.01 0 0 14,500 15,900 13,100
01/12/2025 14,500 0 (0%) 2 0.03 0 0 14,500 15,900 13,100

Historical Data - BSC

icon BSC Trading icon BSC Smart Invest icon Online Support
Less
Short link